Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.49 | 72.74 | 71.30 | 71.77 | 569,632 | -0.89(-1.23%) |
Nov 27, 2020 | 72.74 | 73.41 | 72.47 | 72.66 | 451,066 | +0.38(+0.53%) |
Nov 25, 2020 | 73.16 | 73.51 | 71.80 | 72.28 | 361,925 | -1.17(-1.59%) |
Nov 24, 2020 | 73.80 | 74.51 | 73.03 | 73.45 | 573,100 | +0.20(+0.27%) |
Nov 23, 2020 | 74.20 | 74.59 | 73.11 | 73.25 | 381,439 | -0.29(-0.39%) |
Nov 20, 2020 | 73.88 | 74.38 | 72.88 | 73.54 | 470,303 | -0.79(-1.06%) |
Nov 19, 2020 | 73.67 | 74.41 | 73.31 | 74.33 | 418,886 | +0.24(+0.32%) |
Nov 18, 2020 | 75.90 | 76.44 | 74.06 | 74.09 | 391,409 | -1.45(-1.91%) |
Nov 17, 2020 | 74.58 | 76.04 | 73.45 | 75.53 | 635,693 | +0.20(+0.27%) |
Nov 16, 2020 | 78.82 | 79.22 | 75.13 | 75.33 | 992,321 | -2.28(-2.94%) |
Nov 13, 2020 | 73.91 | 78.06 | 73.81 | 77.62 | 964,993 | +4.41(+6.03%) |
Nov 12, 2020 | 72.97 | 74.65 | 72.35 | 73.20 | 507,892 | +0.29(+0.39%) |
Nov 11, 2020 | 75.62 | 76.54 | 70.08 | 72.92 | 1,275,774 | -3.14(-4.13%) |
Nov 10, 2020 | 74.72 | 76.60 | 73.36 | 76.06 | 576,878 | +1.37(+1.83%) |
Nov 09, 2020 | 76.10 | 78.00 | 74.51 | 74.69 | 706,190 | +2.87(+4.00%) |
Nov 06, 2020 | 71.51 | 72.24 | 70.67 | 71.81 | 287,395 | +0.66(+0.92%) |
Nov 05, 2020 | 69.08 | 71.82 | 69.08 | 71.16 | 367,900 | +3.20(+4.70%) |
Nov 04, 2020 | 69.69 | 69.69 | 67.33 | 67.96 | 549,987 | -2.07(-2.96%) |
Nov 03, 2020 | 69.55 | 70.26 | 68.66 | 70.03 | 336,420 | +1.59(+2.32%) |
Nov 02, 2020 | 67.33 | 68.46 | 66.96 | 68.45 | 425,364 | +2.07(+3.12%) |
Oct 30, 2020 | 66.71 | 67.45 | 65.52 | 66.37 | 550,929 | -0.65(-0.97%) |
Oct 29, 2020 | 65.13 | 67.35 | 64.85 | 67.02 | 393,048 | +1.68(+2.58%) |
Oct 28, 2020 | 66.18 | 67.08 | 65.27 | 65.34 | 299,436 | -2.63(-3.86%) |
Oct 27, 2020 | 69.95 | 70.00 | 67.92 | 67.96 | 362,561 | -1.92(-2.75%) |
Oct 26, 2020 | 70.86 | 70.86 | 69.16 | 69.88 | 501,345 | -1.93(-2.69%) |
Oct 23, 2020 | 71.98 | 72.13 | 71.00 | 71.81 | 304,319 | +0.52(+0.73%) |
Oct 22, 2020 | 69.34 | 71.30 | 68.96 | 71.29 | 410,400 | +2.23(+3.22%) |
Oct 21, 2020 | 70.31 | 71.34 | 68.77 | 69.06 | 414,191 | -1.48(-2.10%) |
Oct 20, 2020 | 71.05 | 71.56 | 70.14 | 70.55 | 206,894 | +0.10(+0.13%) |
Oct 19, 2020 | 72.62 | 72.96 | 70.33 | 70.45 | 496,494 | -2.17(-2.99%) |
Oct 16, 2020 | 72.67 | 73.09 | 72.14 | 72.62 | 312,729 | +0.16(+0.22%) |
Oct 15, 2020 | 70.39 | 72.57 | 70.18 | 72.46 | 303,400 | +1.20(+1.68%) |
Oct 14, 2020 | 70.05 | 71.83 | 70.00 | 71.26 | 399,228 | +1.21(+1.72%) |
Oct 13, 2020 | 70.74 | 71.68 | 69.97 | 70.05 | 604,699 | -0.79(-1.11%) |
Oct 12, 2020 | 71.01 | 71.01 | 70.07 | 70.84 | 215,070 | +0.08(+0.11%) |
Oct 09, 2020 | 70.91 | 71.81 | 70.10 | 70.77 | 381,582 | +0.75(+1.07%) |
Oct 08, 2020 | 70.26 | 71.18 | 69.52 | 70.02 | 220,187 | +0.44(+0.63%) |
Oct 07, 2020 | 69.25 | 70.70 | 69.25 | 69.58 | 268,317 | +1.21(+1.77%) |
Oct 06, 2020 | 69.27 | 70.32 | 68.19 | 68.37 | 287,136 | -0.54(-0.79%) |
Oct 05, 2020 | 68.35 | 69.59 | 68.35 | 68.91 | 287,691 | +1.45(+2.14%) |
Oct 02, 2020 | 66.62 | 68.50 | 66.54 | 67.47 | 363,186 | -0.16(-0.24%) |
Oct 01, 2020 | 67.57 | 68.52 | 67.11 | 67.63 | 729,246 | +0.16(+0.24%) |
Sep 30, 2020 | 67.38 | 67.88 | 66.59 | 67.47 | 1,029,956 | +0.37(+0.55%) |
Sep 29, 2020 | 68.77 | 69.04 | 67.05 | 67.10 | 450,683 | -1.26(-1.84%) |
Sep 28, 2020 | 67.11 | 68.82 | 67.00 | 68.35 | 461,113 | +2.54(+3.86%) |
Sep 25, 2020 | 65.56 | 66.77 | 65.43 | 65.81 | 439,713 | -0.29(-0.43%) |
Sep 24, 2020 | 64.29 | 66.48 | 63.69 | 66.10 | 1,060,678 | +1.90(+2.96%) |
Sep 23, 2020 | 65.15 | 65.61 | 64.17 | 64.19 | 771,357 | -1.29(-1.98%) |
Sep 22, 2020 | 65.30 | 65.78 | 64.86 | 65.49 | 621,941 | +0.19(+0.29%) |
Sep 21, 2020 | 66.29 | 66.54 | 64.17 | 65.30 | 552,414 | -2.31(-3.42%) |
Sep 18, 2020 | 69.10 | 69.25 | 66.87 | 67.61 | 1,985,911 | -1.33(-1.93%) |
Sep 17, 2020 | 69.17 | 69.48 | 68.38 | 68.94 | 553,697 | -0.95(-1.36%) |
Sep 16, 2020 | 69.46 | 70.82 | 69.30 | 69.89 | 602,449 | +0.42(+0.60%) |
Sep 15, 2020 | 69.58 | 69.82 | 69.02 | 69.47 | 627,291 | -0.03(-0.04%) |
Sep 14, 2020 | 70.10 | 70.25 | 69.31 | 69.50 | 483,300 | +0.09(+0.12%) |
Sep 11, 2020 | 70.04 | 70.06 | 68.78 | 69.42 | 370,860 | -0.36(-0.52%) |
Sep 10, 2020 | 70.66 | 70.81 | 69.75 | 69.78 | 351,126 | -0.80(-1.13%) |
Sep 09, 2020 | 70.39 | 71.07 | 69.51 | 70.58 | 392,747 | +0.78(+1.12%) |
Sep 08, 2020 | 69.97 | 70.40 | 68.38 | 69.80 | 762,251 | -1.12(-1.58%) |
Sep 04, 2020 | 70.96 | 71.33 | 69.25 | 70.92 | 345,947 | +0.58(+0.83%) |
Sep 03, 2020 | 73.39 | 73.40 | 69.83 | 70.34 | 292,850 | -2.51(-3.45%) |
Sep 02, 2020 | 72.15 | 73.00 | 71.34 | 72.85 | 413,896 | +0.59(+0.82%) |